시장 데이터를 불러오는 중
전체 종목
인스파이어 메디컬 시스템 과거 주가
Inspire Medical Systems, Inc. Common Stock · INSP · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inspire Medical Systems, Inc. Common Stock · INSP · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩89,787 | ₩93,167 | ₩89,292 | ₩92,045 | +2.51% | 86.7만 |
| 2026.10.08 | ₩89,680 | ₩90,855 | ₩88,277 | ₩89,105 | -0.64% | 84.7만 |
| 2026.10.07 | ₩89,693 | ₩91,350 | ₩88,851 | ₩90,121 | +0.48% | 148.4만 |
| 2026.10.06 | ₩95,171 | ₩96,013 | ₩90,842 | ₩91,123 | -4.25% | 87만 |
| 2026.10.05 | ₩93,073 | ₩95,345 | ₩91,755 | ₩94,530 | +1.56% | 63.2만 |
| 2026.10.02 | ₩95,853 | ₩95,853 | ₩91,443 | ₩93,488 | -2.47% | 76.2만 |
| 2026.10.01 | ₩94,196 | ₩100,616 | ₩92,165 | ₩94,570 | +0.40% | 201.8만 |
| 2026.09.30 | ₩97,656 | ₩97,870 | ₩91,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,673 |
| -5.10% |
| 99.7만 |
| 2026.09.29 | ₩93,234 | ₩97,857 | ₩92,432 | ₩97,777 | +4.87% | 87.4만 |
|---|
| 2026.09.28 | ₩94,637 | ₩94,770 | ₩92,976 | ₩93,528 | -1.17% | 44.2만 |
|---|
| 2026.09.25 | ₩91,724 | ₩94,837 | ₩91,029 | ₩94,196 | +2.69% | 61만 |
|---|
| 2026.09.24 | ₩92,339 | ₩94,303 | ₩91,724 | ₩91,938 | -0.43% | 58.1만 |
|---|
| 2026.09.23 | ₩95,372 | ₩96,334 | ₩91,056 | ₩92,272 | -3.25% | 73만 |
|---|
| 2026.09.22 | ₩100,636 | ₩101,678 | ₩95,118 | ₩95,265 | -5.34% | 112.1만 |
|---|
| 2026.09.21 | ₩102,212 | ₩103,228 | ₩100,101 | ₩101,170 | -1.02% | 107.6만 |
|---|
| 2026.09.18 | ₩96,587 | ₩105,285 | ₩95,438 | ₩102,587 | +6.21% | 212.7만 |
|---|
| 2026.09.17 | ₩98,258 | ₩100,689 | ₩97,189 | ₩97,189 | -1.09% | 56.4만 |
|---|
| 2026.09.16 | ₩97,763 | ₩100,863 | ₩96,507 | ₩97,202 | -0.57% | 84.6만 |
|---|
| 2026.09.15 | ₩98,605 | ₩100,562 | ₩97,155 | ₩99,674 | +1.08% | 83.8만 |
|---|
| 2026.09.14 | ₩96,387 | ₩100,596 | ₩95,993 | ₩99,300 | +3.02% | 117.2만 |
|---|
| 2026.09.11 | ₩93,367 | ₩100,141 | ₩93,354 | ₩97,536 | +4.46% | 139.9만 |
|---|
| 2026.09.10 | ₩85,979 | ₩91,524 | ₩85,538 | ₩91,016 | +5.86% | 113.6만 |
|---|
| 2026.09.09 | ₩83,413 | ₩90,485 | ₩82,851 | ₩88,825 | +6.49% | 119.7만 |
|---|
| 2026.09.08 | ₩85,551 | ₩85,671 | ₩82,318 | ₩83,026 | -2.95% | 62.2만 |
|---|
| 2026.09.04 | ₩81,503 | ₩84,749 | ₩80,167 | ₩84,282 | +3.41% | 42.6만 |
|---|
| 2026.09.03 | ₩85,110 | ₩85,184 | ₩82,371 | ₩83,026 | -2.45% | 39.9만 |
|---|
| 2026.09.02 | ₩81,823 | ₩85,959 | ₩81,757 | ₩84,268 | +2.99% | 41.3만 |
|---|
| 2026.09.01 | ₩84,175 | ₩84,843 | ₩81,770 | ₩82,197 | -2.35% | 35.2만 |
|---|
| 2026.08.31 | ₩80,741 | ₩84,188 | ₩80,481 | ₩84,162 | +4.24% | 51.5만 |
|---|
| 2026.08.28 | ₩80,861 | ₩82,906 | ₩80,835 | ₩82,091 | +1.52% | 51.8만 |
|---|
| 2026.08.27 | ₩82,972 | ₩83,910 | ₩80,835 | ₩81,262 | -2.06% | 31.6만 |
|---|
| 2026.08.26 | ₩80,260 | ₩83,453 | ₩80,180 | ₩82,572 | +2.88% | 32.7만 |
|---|
| 2026.08.25 | ₩81,757 | ₩82,692 | ₩80,674 | ₩81,596 | -0.20% | 52.4만 |
|---|
| 2026.08.24 | ₩82,946 | ₩83,774 | ₩81,222 | ₩82,131 | -0.98% | 53만 |
|---|
| 2026.08.21 | ₩81,730 | ₩84,442 | ₩80,628 | ₩83,320 | +1.95% | 40.8만 |
|---|
| 2026.08.20 | ₩81,423 | ₩83,106 | ₩77,496 | ₩81,863 | +0.54% | 47.5만 |
|---|
| 2026.08.19 | ₩77,227 | ₩82,785 | ₩77,227 | ₩82,425 | +6.73% | 57.8만 |
|---|
| 2026.08.18 | ₩76,586 | ₩77,681 | ₩76,158 | ₩76,666 | +0.10% | 65.7만 |
|---|
| 2026.08.17 | ₩75,357 | ₩76,466 | ₩74,074 | ₩76,452 | +1.45% | 52만 |
|---|
| 2026.08.14 | ₩77,641 | ₩77,641 | ₩76,118 | ₩76,292 | -1.74% | 39.7만 |
|---|
| 2026.08.13 | ₩77,481 | ₩78,603 | ₩76,292 | ₩77,762 | +0.36% | 48.6만 |
|---|
| 2026.08.12 | ₩77,534 | ₩78,991 | ₩76,425 | ₩77,868 | +0.43% | 57.1만 |
|---|
| 2026.08.11 | ₩79,098 | ₩81,169 | ₩78,924 | ₩79,004 | -0.12% | 38.5만 |
|---|
| 2026.08.10 | ₩79,539 | ₩81,920 | ₩79,298 | ₩79,792 | +0.32% | 58.5만 |
|---|
| 2026.08.07 | ₩78,363 | ₩80,841 | ₩77,875 | ₩80,380 | +2.57% | 53.9만 |
|---|
| 2026.08.06 | ₩79,632 | ₩80,754 | ₩78,403 | ₩78,684 | -1.19% | 68.2만 |
|---|
| 2026.08.05 | ₩84,602 | ₩84,632 | ₩79,846 | ₩80,287 | -5.10% | 144.8만 |
|---|
| 2026.08.04 | ₩85,725 | ₩88,457 | ₩79,499 | ₩85,698 | -0.03% | 232.9만 |
|---|
| 2026.08.03 | ₩68,422 | ₩70,547 | ₩68,422 | ₩69,772 | +1.97% | 99.2만 |
|---|
| 2026.07.31 | ₩66,699 | ₩67,327 | ₩65,496 | ₩67,086 | +0.58% | 67.2만 |
|---|
| 2026.07.30 | ₩67,166 | ₩67,687 | ₩65,135 | ₩66,832 | -0.50% | 67.6만 |
|---|
| 2026.07.29 | ₩68,970 | ₩70,132 | ₩67,554 | ₩68,235 | -1.07% | 105.5만 |
|---|
| 2026.07.28 | ₩64,414 | ₩70,106 | ₩64,414 | ₩69,438 | +7.80% | 93.5만 |
|---|
| 2026.07.27 | ₩67,033 | ₩68,502 | ₩66,429 | ₩68,048 | +1.51% | 94.5만 |
|---|
| 2026.07.24 | ₩68,903 | ₩69,558 | ₩65,723 | ₩65,723 | -4.62% | 65.8만 |
|---|
| 2026.07.23 | ₩67,206 | ₩67,968 | ₩65,202 | ₩67,888 | +1.01% | 71만 |
|---|
| 2026.07.22 | ₩69,491 | ₩70,172 | ₩66,959 | ₩67,340 | -3.10% | 75.6만 |
|---|
| 2026.07.21 | ₩69,865 | ₩71,482 | ₩69,264 | ₩70,132 | +0.38% | 63.9만 |
|---|
| 2026.07.20 | ₩67,514 | ₩71,348 | ₩67,514 | ₩71,175 | +5.42% | 78.4만 |
|---|
| 2026.07.17 | ₩68,195 | ₩68,756 | ₩66,378 | ₩67,607 | -0.86% | 66.5만 |
|---|
| 2026.07.16 | ₩68,917 | ₩70,827 | ₩68,168 | ₩68,863 | -0.08% | 88.2만 |
|---|
| 2026.07.15 | ₩65,750 | ₩68,716 | ₩65,155 | ₩67,474 | +2.62% | 68만 |
|---|
| 2026.07.14 | ₩67,300 | ₩67,300 | ₩64,801 | ₩65,670 | -2.42% | 58만 |
|---|
| 2026.07.13 | ₩68,796 | ₩69,651 | ₩67,941 | ₩68,623 | -0.25% | 84.2만 |
|---|
| 2026.07.10 | ₩69,291 | ₩70,152 | ₩66,832 | ₩69,157 | -0.19% | 129만 |
|---|
| 2026.07.09 | ₩66,057 | ₩69,010 | ₩64,801 | ₩68,836 | +4.21% | 91.7만 |
|---|
| 2026.07.08 | ₩65,002 | ₩66,157 | ₩62,196 | ₩65,870 | +1.34% | 125.4만 |
|---|
| 2026.07.07 | ₩66,765 | ₩67,614 | ₩65,175 | ₩66,912 | +0.22% | 105.9만 |
|---|
| 2026.07.06 | ₩62,089 | ₩66,592 | ₩62,089 | ₩66,071 | +6.41% | 116.9만 |
|---|
| 2026.07.02 | ₩61,768 | ₩63,746 | ₩61,087 | ₩62,730 | +1.56% | 130.2만 |
|---|
| 2026.07.01 | ₩60,406 | ₩62,931 | ₩60,406 | ₩60,740 | +0.55% | 134.9만 |
|---|
| 2026.06.30 | ₩59,457 | ₩59,978 | ₩57,586 | ₩59,604 | +0.25% | 65만 |
|---|
| 2026.06.29 | ₩61,127 | ₩61,595 | ₩59,283 | ₩60,031 | -1.79% | 71.7만 |
|---|
| 2026.06.26 | ₩57,840 | ₩61,448 | ₩57,200 | ₩61,087 | +5.61% | 510.1만 |
|---|
| 2026.06.25 | ₩58,495 | ₩59,390 | ₩57,159 | ₩58,054 | -0.75% | 99.1만 |
|---|
| 2026.06.24 | ₩56,117 | ₩58,054 | ₩56,117 | ₩57,720 | +2.86% | 80.4만 |
|---|
| 2026.06.23 | ₩53,805 | ₩56,411 | ₩53,432 | ₩55,783 | +3.68% | 79.3만 |
|---|
| 2026.06.22 | ₩56,517 | ₩56,932 | ₩55,208 | ₩55,248 | -2.25% | 70만 |
|---|
| 2026.06.18 | ₩55,996 | ₩57,092 | ₩53,084 | ₩56,932 | +1.67% | 138.7만 |
|---|
| 2026.06.17 | ₩54,914 | ₩57,453 | ₩54,313 | ₩54,941 | +0.05% | 56만 |
|---|
| 2026.06.16 | ₩55,168 | ₩56,411 | ₩54,727 | ₩55,302 | +0.24% | 64.6만 |
|---|
| 2026.06.15 | ₩56,825 | ₩57,446 | ₩54,193 | ₩54,954 | -3.29% | 104.2만 |
|---|
| 2026.06.12 | ₩57,199 | ₩59,497 | ₩55,796 | ₩57,052 | -0.26% | 104.8만 |
|---|
| 2026.06.11 | ₩56,063 | ₩56,985 | ₩54,313 | ₩56,705 | +1.14% | 97.1만 |
|---|
| 2026.06.10 | ₩55,970 | ₩57,880 | ₩55,501 | ₩56,491 | +0.93% | 76.5만 |
|---|
| 2026.06.09 | ₩55,930 | ₩57,493 | ₩55,700 | ₩56,397 | +0.84% | 60.5만 |
|---|
| 2026.06.08 | ₩54,580 | ₩56,985 | ₩54,233 | ₩56,036 | +2.67% | 73.3만 |
|---|
| 2026.06.05 | ₩57,252 | ₩57,720 | ₩54,794 | ₩55,034 | -3.87% | 72.5만 |
|---|
| 2026.06.04 | ₩54,781 | ₩56,651 | ₩54,781 | ₩56,370 | +2.90% | 84만 |
|---|
| 2026.06.03 | ₩54,246 | ₩54,246 | ₩51,988 | ₩54,032 | -0.39% | 114.1만 |
|---|
| 2026.06.02 | ₩53,725 | ₩54,981 | ₩52,469 | ₩54,219 | +0.92% | 96.7만 |
|---|
| 2026.06.01 | ₩55,101 | ₩57,159 | ₩54,072 | ₩54,567 | -0.97% | 163.6만 |
|---|
| 2026.05.29 | ₩57,466 | ₩58,388 | ₩55,262 | ₩55,262 | -3.84% | 113.1만 |
|---|
| 2026.05.28 | ₩56,424 | ₩58,575 | ₩55,315 | ₩57,546 | +1.99% | 92.2만 |
|---|
| 2026.05.27 | ₩56,197 | ₩57,947 | ₩54,767 | ₩56,411 | +0.38% | 106.7만 |
|---|
| 2026.05.26 | ₩58,121 | ₩58,254 | ₩56,063 | ₩56,103 | -3.47% | 146.2만 |
|---|
| 2026.05.22 | ₩57,306 | ₩59,136 | ₩56,918 | ₩58,575 | +2.21% | 138.2만 |
|---|
| 2026.05.21 | ₩58,027 | ₩60,098 | ₩56,330 | ₩59,778 | +3.02% | 114.1만 |
|---|
| 2026.05.20 | ₩56,691 | ₩59,083 | ₩55,061 | ₩58,976 | +4.03% | 95.8만 |
|---|
| 2026.05.19 | ₩56,598 | ₩57,787 | ₩54,715 | ₩56,825 | +0.40% | 102.2만 |
|---|
| 2026.05.18 | ₩54,006 | ₩57,373 | ₩53,939 | ₩55,889 | +3.49% | 160.1만 |
|---|
| 2026.05.15 | ₩57,854 | ₩58,709 | ₩52,923 | ₩53,511 | -7.51% | 167.6만 |
|---|
| 2026.05.14 | ₩56,584 | ₩57,640 | ₩55,475 | ₩56,998 | +0.73% | 235.2만 |
|---|
| 2026.05.13 | ₩57,720 | ₩58,963 | ₩55,515 | ₩56,010 | -2.96% | 114.2만 |
|---|
| 2026.05.12 | ₩58,602 | ₩59,704 | ₩57,239 | ₩58,869 | +0.46% | 97만 |
|---|
| 2026.05.11 | ₩58,214 | ₩60,239 | ₩57,493 | ₩57,920 | -0.50% | 92.7만 |
|---|
| 2026.05.08 | ₩60,539 | ₩61,080 | ₩58,775 | ₩59,136 | -2.32% | 97.2만 |
|---|
| 2026.05.07 | ₩61,207 | ₩64,568 | ₩60,232 | ₩60,887 | -0.52% | 200.6만 |
|---|
| 2026.05.06 | ₩64,160 | ₩64,668 | ₩60,699 | ₩61,060 | -4.83% | 192.3만 |
|---|
| 2026.05.05 | ₩62,797 | ₩64,641 | ₩59,337 | ₩64,467 | +2.66% | 455.2만 |
|---|
| 2026.05.04 | ₩75,798 | ₩77,374 | ₩71,388 | ₩73,272 | -3.33% | 162.6만 |
|---|
| 2026.05.01 | ₩74,889 | ₩76,854 | ₩73,773 | ₩75,757 | +1.16% | 110.9만 |
|---|
| 2026.04.30 | ₩72,431 | ₩75,023 | ₩70,700 | ₩75,009 | +3.56% | 101.5만 |
|---|
| 2026.04.29 | ₩73,179 | ₩73,800 | ₩70,039 | ₩71,362 | -2.48% | 75.9만 |
|---|
| 2026.04.28 | ₩73,673 | ₩74,849 | ₩73,219 | ₩73,633 | -0.05% | 62.6만 |
|---|
| 2026.04.27 | ₩74,622 | ₩74,996 | ₩72,531 | ₩73,580 | -1.40% | 68만 |
|---|
| 2026.04.24 | ₩75,023 | ₩76,158 | ₩73,566 | ₩75,236 | +0.28% | 67.9만 |
|---|
| 2026.04.23 | ₩71,789 | ₩76,025 | ₩70,921 | ₩75,290 | +4.88% | 119.1만 |
|---|
| 2026.04.22 | ₩70,547 | ₩72,604 | ₩69,824 | ₩72,417 | +2.65% | 49.3만 |
|---|
| 2026.04.21 | ₩75,971 | ₩76,713 | ₩68,983 | ₩69,518 | -8.49% | 116.7만 |
|---|
| 2026.04.20 | ₩75,891 | ₩78,203 | ₩74,822 | ₩76,118 | +0.30% | 63.5만 |
|---|
| 2026.04.17 | ₩76,145 | ₩77,802 | ₩75,317 | ₩76,947 | +1.05% | 63.5만 |
|---|
| 2026.04.16 | ₩75,757 | ₩77,665 | ₩74,715 | ₩75,423 | -0.44% | 80만 |
|---|
| 2026.04.15 | ₩75,931 | ₩78,804 | ₩74,288 | ₩75,677 | -0.33% | 74.7만 |
|---|
| 2026.04.14 | ₩73,165 | ₩76,091 | ₩72,604 | ₩75,931 | +3.78% | 90.8만 |
|---|
| 2026.04.13 | ₩71,843 | ₩73,994 | ₩71,268 | ₩73,379 | +2.14% | 61.3만 |
|---|
| 2026.04.10 | ₩74,822 | ₩76,292 | ₩70,707 | ₩72,177 | -3.54% | 140만 |
|---|
| 2026.04.09 | ₩70,814 | ₩78,349 | ₩68,850 | ₩75,744 | +6.96% | 174.9만 |
|---|
| 2026.04.08 | ₩73,486 | ₩74,675 | ₩70,887 | ₩71,322 | -2.95% | 86.1만 |
|---|
| 2026.04.07 | ₩73,205 | ₩74,208 | ₩71,201 | ₩72,711 | -0.68% | 122.3만 |
|---|
| 2026.04.06 | ₩75,370 | ₩76,626 | ₩71,809 | ₩72,337 | -4.02% | 106.4만 |
|---|
| 2026.04.02 | ₩70,306 | ₩73,553 | ₩68,516 | ₩73,473 | +4.50% | 100.2만 |
|---|
| 2026.04.01 | ₩69,090 | ₩74,061 | ₩67,741 | ₩71,669 | +3.73% | 155.6만 |
|---|
| 2026.03.31 | ₩67,433 | ₩69,291 | ₩67,033 | ₩68,917 | +2.20% | 87.2만 |
|---|
| 2026.03.30 | ₩67,193 | ₩67,494 | ₩64,534 | ₩67,353 | +0.24% | 105.9만 |
|---|
| 2026.03.27 | ₩66,939 | ₩67,053 | ₩65,175 | ₩66,979 | +0.06% | 75.8만 |
|---|
| 2026.03.26 | ₩68,649 | ₩69,972 | ₩66,806 | ₩67,407 | -1.81% | 91.8만 |
|---|
| 2026.03.25 | ₩70,319 | ₩70,787 | ₩67,547 | ₩68,689 | -2.32% | 75.5만 |
|---|
| 2026.03.24 | ₩69,037 | ₩70,012 | ₩67,474 | ₩69,571 | +0.77% | 97.8만 |
|---|
| 2026.03.23 | ₩71,108 | ₩72,150 | ₩68,930 | ₩69,691 | -1.99% | 91.2만 |
|---|
| 2026.03.20 | ₩73,072 | ₩76,813 | ₩71,415 | ₩71,776 | -1.77% | 128.2만 |
|---|
| 2026.03.19 | ₩75,731 | ₩76,840 | ₩73,018 | ₩73,058 | -3.53% | 58.5만 |
|---|
| 2026.03.18 | ₩73,593 | ₩77,561 | ₩73,058 | ₩75,357 | +2.40% | 133.7만 |
|---|
| 2026.03.17 | ₩79,512 | ₩81,930 | ₩72,938 | ₩73,686 | -7.33% | 144.1만 |
|---|
| 2026.03.16 | ₩78,349 | ₩79,873 | ₩77,695 | ₩78,657 | +0.39% | 73.5만 |
|---|
| 2026.03.13 | ₩78,617 | ₩80,167 | ₩75,771 | ₩78,323 | -0.37% | 73.7만 |
|---|
| 2026.03.12 | ₩79,539 | ₩80,621 | ₩76,773 | ₩77,828 | -2.15% | 106.2만 |
|---|
| 2026.03.11 | ₩80,554 | ₩81,403 | ₩78,029 | ₩80,127 | -0.53% | 61.6만 |
|---|
| 2026.03.10 | ₩82,799 | ₩83,193 | ₩78,643 | ₩79,418 | -4.08% | 89.3만 |
|---|
| 2026.03.09 | ₩81,222 | ₩83,520 | ₩80,180 | ₩82,692 | +1.81% | 75.7만 |
|---|
| 2026.03.06 | ₩83,320 | ₩84,522 | ₩81,476 | ₩84,162 | +1.01% | 118.7만 |
|---|
| 2026.03.05 | ₩83,494 | ₩85,217 | ₩81,850 | ₩83,453 | -0.05% | 70.8만 |
|---|
| 2026.03.04 | ₩88,250 | ₩88,644 | ₩85,818 | ₩85,939 | -2.62% | 75.8만 |
|---|
| 2026.03.03 | ₩84,442 | ₩88,851 | ₩84,142 | ₩87,916 | +4.11% | 93.8만 |
|---|
| 2026.03.02 | ₩84,175 | ₩87,141 | ₩83,146 | ₩86,593 | +2.87% | 168.9만 |
|---|
| 2026.02.27 | ₩84,202 | ₩88,170 | ₩82,972 | ₩86,192 | +2.36% | 164.2만 |
|---|
| 2026.02.26 | ₩79,472 | ₩114,905 | ₩78,844 | ₩90,922 | +14.41% | 504.4만 |
|---|
| 2026.02.25 | ₩78,603 | ₩80,233 | ₩76,920 | ₩79,165 | +0.71% | 71.2만 |
|---|
| 2026.02.24 | ₩77,588 | ₩79,245 | ₩76,345 | ₩77,120 | -0.60% | 110.6만 |
|---|
| 2026.02.23 | ₩79,298 | ₩79,899 | ₩77,508 | ₩77,882 | -1.79% | 91.9만 |
|---|
| 2026.02.20 | ₩79,044 | ₩81,302 | ₩78,830 | ₩79,539 | +0.63% | 86.1만 |
|---|
| 2026.02.19 | ₩81,048 | ₩82,732 | ₩77,548 | ₩79,873 | -1.45% | 108.3만 |
|---|
| 2026.02.18 | ₩79,392 | ₩83,554 | ₩79,392 | ₩82,705 | +4.17% | 82.9만 |
|---|
| 2026.02.17 | ₩80,982 | ₩85,912 | ₩80,461 | ₩80,688 | -0.36% | 126.6만 |
|---|
| 2026.02.13 | ₩79,686 | ₩84,843 | ₩79,686 | ₩79,846 | +0.20% | 193.3만 |
|---|
| 2026.02.12 | ₩74,181 | ₩85,645 | ₩70,961 | ₩79,699 | +7.44% | 402.5만 |
|---|
| 2026.02.11 | ₩90,054 | ₩91,704 | ₩87,342 | ₩91,136 | +1.20% | 236만 |
|---|
| 2026.02.10 | ₩89,893 | ₩95,078 | ₩89,804 | ₩91,043 | +1.28% | 135.1만 |
|---|
| 2026.02.09 | ₩88,918 | ₩90,415 | ₩86,126 | ₩88,624 | -0.33% | 119만 |
|---|
| 2026.02.06 | ₩87,769 | ₩90,119 | ₩86,540 | ₩87,782 | +0.02% | 126.2만 |
|---|
| 2026.02.05 | ₩91,163 | ₩92,793 | ₩87,448 | ₩87,649 | -3.85% | 96.2만 |
|---|
| 2026.02.04 | ₩95,692 | ₩97,082 | ₩89,439 | ₩91,163 | -4.73% | 122.2만 |
|---|
| 2026.02.03 | ₩98,204 | ₩99,113 | ₩95,144 | ₩96,334 | -1.90% | 137.6만 |
|---|
| 2026.02.02 | ₩100,275 | ₩101,651 | ₩98,111 | ₩98,137 | -2.13% | 102.5만 |
|---|
| 2026.01.30 | ₩106,341 | ₩106,862 | ₩100,195 | ₩101,250 | -4.79% | 134.7만 |
|---|
| 2026.01.29 | ₩109,802 | ₩109,802 | ₩102,640 | ₩104,938 | -4.43% | 127만 |
|---|
| 2026.01.28 | ₩111,338 | ₩112,554 | ₩108,265 | ₩109,574 | -1.58% | 75.7만 |
|---|
| 2026.01.27 | ₩105,820 | ₩109,467 | ₩104,825 | ₩109,280 | +3.27% | 98.2만 |
|---|
| 2026.01.26 | ₩106,488 | ₩109,561 | ₩104,243 | ₩108,666 | +2.05% | 139.4만 |
|---|
| 2026.01.23 | ₩106,902 | ₩108,693 | ₩103,883 | ₩106,087 | -0.76% | 267.4만 |
|---|
| 2026.01.22 | ₩129,055 | ₩130,297 | ₩107,891 | ₩107,971 | -16.34% | 472.6만 |
|---|
| 2026.01.21 | ₩127,264 | ₩129,656 | ₩126,677 | ₩128,534 | +1.00% | 59.7만 |
|---|
| 2026.01.20 | ₩121,653 | ₩128,053 | ₩120,090 | ₩126,196 | +3.73% | 71.7만 |
|---|
| 2026.01.16 | ₩128,721 | ₩129,362 | ₩122,789 | ₩123,229 | -4.27% | 45.5만 |
|---|
| 2026.01.15 | ₩125,314 | ₩130,565 | ₩122,361 | ₩128,895 | +2.86% | 64.4만 |
|---|
| 2026.01.14 | ₩123,056 | ₩125,100 | ₩121,733 | ₩124,325 | +1.03% | 74.6만 |
|---|
| 2026.01.13 | ₩131,353 | ₩131,353 | ₩122,120 | ₩123,537 | -5.95% | 87.8만 |
|---|
| 2026.01.12 | ₩131,366 | ₩131,607 | ₩123,350 | ₩129,509 | -1.41% | 99.7만 |
|---|
| 2026.01.09 | ₩129,990 | ₩137,145 | ₩129,015 | ₩131,446 | +1.12% | 169.7만 |
|---|
| 2026.01.08 | ₩130,925 | ₩131,046 | ₩122,989 | ₩126,930 | -3.05% | 116.6만 |
|---|
| 2026.01.07 | ₩130,471 | ₩132,996 | ₩129,082 | ₩132,315 | +1.41% | 92.1만 |
|---|
| 2026.01.06 | ₩123,737 | ₩131,660 | ₩123,737 | ₩129,883 | +4.97% | 109.1만 |
|---|
| 2026.01.05 | ₩125,421 | ₩127,051 | ₩122,601 | ₩126,610 | +0.95% | 141.9만 |
|---|
| 2026.01.02 | ₩123,630 | ₩125,407 | ₩122,308 | ₩123,283 | -0.28% | 92.4만 |
|---|
| 2025.12.31 | ₩122,495 | ₩124,419 | ₩120,905 | ₩123,229 | +0.60% | 84.5만 |
|---|
| 2025.12.30 | ₩123,630 | ₩125,568 | ₩121,105 | ₩123,684 | +0.04% | 111.9만 |
|---|
| 2025.12.29 | ₩128,547 | ₩129,603 | ₩124,686 | ₩125,153 | -2.64% | 115.3만 |
|---|
| 2025.12.26 | ₩126,770 | ₩127,933 | ₩125,177 | ₩127,558 | +0.62% | 84.9만 |
|---|
| 2025.12.24 | ₩127,812 | ₩129,730 | ₩126,436 | ₩127,799 | -0.01% | 62.9만 |
|---|
| 2025.12.23 | ₩128,240 | ₩129,560 | ₩124,325 | ₩126,904 | -1.04% | 99.9만 |
|---|
| 2025.12.22 | ₩129,456 | ₩135,735 | ₩127,415 | ₩130,845 | +1.07% | 153.1만 |
|---|
| 2025.12.19 | ₩127,879 | ₩130,645 | ₩121,786 | ₩128,988 | +0.87% | 278.3만 |
|---|
| 2025.12.18 | ₩125,755 | ₩134,306 | ₩120,170 | ₩127,291 | +1.22% | 653.8만 |
|---|
| 2025.12.17 | ₩157,594 | ₩161,389 | ₩153,626 | ₩158,022 | +0.27% | 218.8만 |
|---|
| 2025.12.16 | ₩161,549 | ₩162,271 | ₩151,021 | ₩154,334 | -4.47% | 319.4만 |
|---|
| 2025.12.15 | ₩175,899 | ₩179,921 | ₩157,140 | ₩159,344 | -9.41% | 270.1만 |
|---|
| 2025.12.12 | ₩182,392 | ₩183,107 | ₩173,494 | ₩174,603 | -4.27% | 141.3만 |
|---|
| 2025.12.11 | ₩187,670 | ₩188,512 | ₩178,798 | ₩183,541 | -2.20% | 206.8만 |
|---|
| 2025.12.10 | ₩188,632 | ₩196,448 | ₩185,185 | ₩187,149 | -0.79% | 182.7만 |
|---|
| 2025.12.09 | ₩191,331 | ₩193,749 | ₩186,628 | ₩187,764 | -1.86% | 178.6만 |
|---|
| 2025.12.08 | ₩187,977 | ₩194,257 | ₩184,089 | ₩192,386 | +2.35% | 290.7만 |
|---|
| 2025.12.05 | ₩187,430 | ₩190,075 | ₩182,352 | ₩182,793 | -2.47% | 103.3만 |
|---|
| 2025.12.04 | ₩184,477 | ₩190,476 | ₩176,888 | ₩187,095 | +1.42% | 149.7만 |
|---|
| 2025.12.03 | ₩178,785 | ₩184,824 | ₩177,342 | ₩180,041 | +0.70% | 150.7만 |
|---|
| 2025.12.02 | ₩167,121 | ₩188,926 | ₩166,934 | ₩178,945 | +7.08% | 275.2만 |
|---|
| 2025.12.01 | ₩166,372 | ₩170,461 | ₩166,346 | ₩168,804 | +1.46% | 94.4만 |
|---|
| 2025.11.28 | ₩170,327 | ₩170,782 | ₩165,350 | ₩166,225 | -2.41% | 50.9만 |
|---|
| 2025.11.26 | ₩174,509 | ₩179,440 | ₩169,413 | ₩170,127 | -2.51% | 142.1만 |
|---|
| 2025.11.25 | ₩160,975 | ₩185,452 | ₩160,627 | ₩174,215 | +8.23% | 560.6만 |
|---|
| 2025.11.24 | ₩141,280 | ₩157,327 | ₩138,969 | ₩156,712 | +10.92% | 526.4만 |
|---|
| 2025.11.21 | ₩111,565 | ₩121,011 | ₩111,391 | ₩120,076 | +7.63% | 139.2만 |
|---|
| 2025.11.20 | ₩111,472 | ₩113,743 | ₩109,588 | ₩111,258 | -0.19% | 89.3만 |
|---|
| 2025.11.19 | ₩111,766 | ₩112,688 | ₩109,280 | ₩111,472 | -0.26% | 59.8만 |
|---|
| 2025.11.18 | ₩112,621 | ₩113,088 | ₩110,483 | ₩111,659 | -0.85% | 89.1만 |
|---|
| 2025.11.17 | ₩114,758 | ₩115,360 | ₩112,380 | ₩113,396 | -1.19% | 74.2만 |
|---|
| 2025.11.14 | ₩114,491 | ₩116,910 | ₩113,088 | ₩115,373 | +0.77% | 61.1만 |
|---|
| 2025.11.13 | ₩119,649 | ₩121,666 | ₩115,654 | ₩115,948 | -3.09% | 98.5만 |
|---|
| 2025.11.12 | ₩120,851 | ₩122,935 | ₩118,834 | ₩121,466 | +0.51% | 136.9만 |
|---|
| 2025.11.11 | ₩116,242 | ₩121,252 | ₩115,105 | ₩121,038 | +4.13% | 116.5만 |
|---|
| 2025.11.10 | ₩110,162 | ₩115,787 | ₩109,274 | ₩114,999 | +4.39% | 112.8만 |
|---|
| 2025.11.07 | ₩112,500 | ₩112,500 | ₩107,764 | ₩109,280 | -2.86% | 88.3만 |
|---|
| 2025.11.06 | ₩111,298 | ₩112,567 | ₩106,368 | ₩111,979 | +0.61% | 161.2만 |
|---|
| 2025.11.05 | ₩112,928 | ₩114,632 | ₩108,505 | ₩110,657 | -2.01% | 132.6만 |
|---|
| 2025.11.04 | ₩106,902 | ₩119,502 | ₩106,020 | ₩113,583 | +6.25% | 375.6만 |
|---|
| 2025.11.03 | ₩96,280 | ₩100,270 | ₩95,465 | ₩98,485 | +2.29% | 219.4만 |
|---|
| 2025.10.31 | ₩97,670 | ₩98,271 | ₩95,772 | ₩96,307 | -1.40% | 176.7만 |
|---|
| 2025.10.30 | ₩100,435 | ₩101,431 | ₩96,895 | ₩97,630 | -2.79% | 99.4만 |
|---|
| 2025.10.29 | ₩102,627 | ₩102,627 | ₩99,286 | ₩100,435 | -2.14% | 113.1만 |
|---|
| 2025.10.28 | ₩103,963 | ₩103,963 | ₩100,636 | ₩103,108 | -0.82% | 123만 |
|---|
| 2025.10.27 | ₩105,619 | ₩105,833 | ₩102,840 | ₩104,484 | -1.08% | 65.2만 |
|---|
| 2025.10.24 | ₩105,553 | ₩106,040 | ₩101,063 | ₩103,575 | -1.87% | 184.3만 |
|---|
| 2025.10.23 | ₩108,733 | ₩109,027 | ₩105,339 | ₩107,116 | -1.49% | 80만 |
|---|
| 2025.10.22 | ₩110,149 | ₩112,541 | ₩108,906 | ₩109,013 | -1.03% | 70.6만 |
|---|
| 2025.10.21 | ₩107,209 | ₩112,029 | ₩105,807 | ₩110,617 | +3.18% | 58.4만 |
|---|
| 2025.10.20 | ₩105,459 | ₩110,002 | ₩105,459 | ₩107,958 | +2.37% | 69.7만 |
|---|
| 2025.10.17 | ₩103,148 | ₩105,419 | ₩102,840 | ₩104,230 | +1.05% | 85.1만 |
|---|
| 2025.10.16 | ₩105,820 | ₩107,731 | ₩103,014 | ₩103,335 | -2.35% | 63.3만 |
|---|
| 2025.10.15 | ₩105,179 | ₩107,370 | ₩104,644 | ₩105,339 | +0.15% | 56.3만 |
|---|
| 2025.10.14 | ₩102,640 | ₩105,753 | ₩101,544 | ₩105,339 | +2.63% | 59.3만 |
|---|
| 2025.10.13 | ₩101,878 | ₩105,018 | ₩99,674 | ₩103,789 | +1.88% | 99.4만 |
|---|
| 2025.10.10 | ₩107,156 | ₩108,178 | ₩100,435 | ₩100,435 | -6.27% | 148.3만 |
|---|